Skip to main content

Fission Uranium (TSX: FCU )

1.070 -0.040 (-3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 0.6400 0.6700 0.6400 0.6700 463,433 +0.03(+4.69%)
Feb 26, 2016 0.6400 0.6400 0.6200 0.6400 425,103 +0.00(+0.00%)
Feb 25, 2016 0.6400 0.6400 0.6200 0.6400 425,490 -0.01(-1.54%)
Feb 24, 2016 0.6400 0.6500 0.6200 0.6500 636,597 +0.00(+0.00%)
Feb 23, 2016 0.6600 0.6700 0.6400 0.6500 439,571 -0.01(-1.52%)
Feb 22, 2016 0.6500 0.6700 0.6500 0.6600 481,442 +0.01(+1.54%)
Feb 19, 2016 0.6500 0.6700 0.6400 0.6500 482,020 +0.00(+0.00%)
Feb 18, 2016 0.6700 0.6700 0.6400 0.6500 594,725 -0.01(-1.52%)
Feb 17, 2016 0.6500 0.6900 0.6500 0.6600 1,554,013 +0.01(+1.54%)
Feb 16, 2016 0.6300 0.6600 0.6300 0.6500 883,088 +0.02(+3.17%)
Feb 12, 2016 0.6300 0.6300 0.6300 0 +0.01(+1.61%)
Feb 11, 2016 0.6300 0.6400 0.6000 0.6200 1,282,894 -0.03(-4.62%)
Feb 10, 2016 0.6600 0.6600 0.6300 0.6500 589,836 -0.01(-1.52%)
Feb 09, 2016 0.6900 0.6900 0.6400 0.6600 1,266,158 -0.04(-5.71%)
Feb 08, 2016 0.7300 0.7300 0.6900 0.7000 760,537 -0.04(-5.41%)
Feb 05, 2016 0.7100 0.7400 0.7100 0.7400 537,065 +0.02(+2.78%)
Feb 04, 2016 0.7300 0.7300 0.7100 0.7200 331,960 -0.02(-2.70%)
Feb 03, 2016 0.7200 0.7400 0.6800 0.7400 802,559 +0.02(+2.78%)
Feb 02, 2016 0.7500 0.7500 0.7100 0.7200 555,344 -0.03(-4.00%)
Feb 01, 2016 0.7400 0.7500 0.7200 0.7500 1,334,966 +0.02(+2.74%)
Jan 29, 2016 0.6800 0.7300 0.6800 0.7300 729,407 +0.05(+7.35%)
Jan 28, 2016 0.6600 0.6800 0.6500 0.6800 583,668 +0.03(+4.62%)
Jan 27, 2016 0.6700 0.6800 0.6400 0.6500 662,460 -0.02(-2.99%)
Jan 26, 2016 0.6600 0.6900 0.6500 0.6700 701,749 +0.01(+1.52%)
Jan 25, 2016 0.6500 0.6600 0.6400 0.6600 336,035 +0.02(+3.13%)
Jan 22, 2016 0.6400 0.6600 0.6400 0.6400 784,758 +0.01(+1.59%)
Jan 21, 2016 0.6400 0.6400 0.6100 0.6300 1,043,287 +0.02(+3.28%)
Jan 20, 2016 0.6300 0.6300 0.5800 0.6100 1,468,271 -0.02(-3.17%)
Jan 19, 2016 0.6300 0.6500 0.6200 0.6300 583,108 +0.00(+0.00%)
Jan 18, 2016 0.6100 0.6300 0.6100 0.6300 175,591 +0.01(+1.61%)
Jan 15, 2016 0.6400 0.6400 0.6100 0.6200 585,177 -0.03(-4.62%)
Jan 14, 2016 0.6700 0.6700 0.6400 0.6500 747,586 -0.03(-4.41%)
Jan 13, 2016 0.7000 0.7100 0.6700 0.6800 648,711 -0.01(-1.45%)
Jan 12, 2016 0.7200 0.7400 0.6800 0.6900 1,213,610 -0.04(-5.48%)
Jan 11, 2016 0.7600 0.7600 0.7200 0.7300 935,811 -0.02(-2.67%)
Jan 08, 2016 0.7400 0.7500 0.7300 0.7500 821,414 +0.02(+2.74%)
Jan 07, 2016 0.7400 0.7400 0.7100 0.7300 1,177,075 -0.03(-3.95%)
Jan 06, 2016 0.8100 0.8100 0.7500 0.7600 1,188,681 -0.05(-6.17%)
Jan 05, 2016 0.8200 0.8200 0.8000 0.8100 521,850 +0.00(+0.00%)
Jan 04, 2016 0.8200 0.8200 0.7900 0.8100 1,273,902 -0.01(-1.22%)
Dec 31, 2015 0.8200 0.8200 0.8200 0 +0.04(+5.13%)
Dec 30, 2015 0.7800 0.7900 0.7700 0.7800 761,307 +0.01(+1.30%)
Dec 29, 2015 0.7600 0.7800 0.7500 0.7700 1,793,094 +0.03(+4.05%)
Dec 24, 2015 0.7400 0.7400 0.7400 0 +0.02(+2.78%)
Dec 23, 2015 0.7000 0.7200 0.7000 0.7200 670,606 +0.02(+2.86%)
Dec 22, 2015 0.7100 0.7200 0.6900 0.7000 1,839,330 +0.01(+1.45%)
Dec 21, 2015 0.7500 0.7900 0.6800 0.6900 3,444,699 +0.01(+1.47%)
Dec 18, 2015 0.6600 0.6800 0.6400 0.6800 810,052 +0.03(+4.62%)
Dec 17, 2015 0.6400 0.6600 0.6300 0.6500 1,124,425 +0.01(+1.56%)
Dec 16, 2015 0.6100 0.6400 0.6100 0.6400 1,005,979 +0.02(+3.23%)
Dec 15, 2015 0.6000 0.6200 0.6000 0.6200 748,407 +0.01(+1.64%)
Dec 14, 2015 0.6100 0.6200 0.6000 0.6100 840,776 +0.00(+0.00%)
Dec 11, 2015 0.5800 0.6300 0.5800 0.6100 1,049,164 +0.03(+5.17%)
Dec 10, 2015 0.5700 0.5900 0.5600 0.5800 1,274,255 +0.02(+3.57%)
Dec 09, 2015 0.6000 0.6000 0.5600 0.5600 1,235,560 -0.04(-6.67%)
Dec 08, 2015 0.5500 0.6000 0.5500 0.6000 1,199,241 +0.04(+7.14%)
Dec 07, 2015 0.5600 0.5700 0.5500 0.5600 487,345 +0.00(+0.00%)
Dec 04, 2015 0.5500 0.5600 0.5300 0.5600 766,750 +0.02(+3.70%)
Dec 03, 2015 0.5300 0.5400 0.5300 0.5400 491,086 +0.01(+1.89%)
Dec 02, 2015 0.5700 0.5700 0.5300 0.5300 983,011 -0.04(-7.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.